Kuros Biosciences AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	3.950	4.060	3.920	3.980	3.980	365,891
2023-11-28	3.810	3.810	3.660	3.700	3.700	104,819
2023-11-27	3.850	3.950	3.840	3.880	3.880	120,125
2023-11-24	3.740	3.840	3.740	3.770	3.770	58,364
2023-11-23	3.850	3.850	3.700	3.740	3.740	60,377
2023-11-22	3.700	3.890	3.650	3.850	3.850	107,163
2023-11-21	3.610	3.790	3.600	3.650	3.650	61,952
2023-11-20	3.990	3.990	3.330	3.610	3.610	332,995
2023-11-17	3.890	4.100	3.890	3.990	3.990	224,514
2023-11-16	3.510	4.090	3.510	3.890	3.890	426,175
2023-11-15	3.340	3.520	3.320	3.460	3.460	311,802
2023-11-14	3.250	3.350	3.220	3.340	3.340	106,709
2023-11-13	3.350	3.350	3.250	3.260	3.260	77,101
2023-11-10	2.990	3.400	2.980	3.320	3.320	443,744
2023-11-09	2.920	3.000	2.880	2.970	2.970	114,028
2023-11-08	2.800	2.910	2.800	2.900	2.900	97,498
2023-11-07	2.820	2.900	2.750	2.800	2.800	64,593
2023-11-06	2.790	2.900	2.790	2.810	2.810	192,902
2023-11-03	2.700	2.790	2.700	2.790	2.790	127,194
2023-11-02	2.690	2.760	2.680	2.680	2.680	149,768
2023-11-01	2.690	2.760	2.650	2.700	2.700	69,765
2023-10-31	2.640	2.700	2.610	2.700	2.700	137,751
2023-10-30	2.590	2.680	2.590	2.600	2.600	96,880
2023-10-27	2.470	2.570	2.470	2.570	2.570	45,669
2023-10-26	2.500	2.590	2.460	2.520	2.520	42,079
2023-10-25	2.510	2.590	2.460	2.540	2.540	38,278
2023-10-24	2.440	2.550	2.440	2.500	2.500	64,771
2023-10-23	2.480	2.580	2.440	2.440	2.440	19,872
2023-10-20	2.600	2.600	2.350	2.490	2.490	100,275
2023-10-19	2.610	2.680	2.530	2.600	2.600	34,997
2023-10-18	2.750	2.770	2.510	2.590	2.590	122,677
2023-10-17	2.710	2.740	2.610	2.680	2.680	98,503
2023-10-16	2.560	2.780	2.560	2.670	2.670	276,623
2023-10-13	2.490	2.650	2.400	2.560	2.560	373,840
2023-10-12	2.350	2.540	2.330	2.460	2.460	679,789
2023-10-11	2.060	2.300	2.060	2.180	2.180	230,471
2023-10-10	2.060	2.180	2.060	2.070	2.070	105,911
2023-10-09	2.050	2.100	2.020	2.100	2.100	89,422
2023-10-06	2.070	2.100	2.040	2.100	2.100	45,579
2023-10-05	2.060	2.060	2.020	2.060	2.060	724
2023-10-04	2.020	2.070	2.000	2.020	2.020	50,267
2023-10-03	2.040	2.090	2.030	2.090	2.090	9,639
2023-10-02	2.110	2.110	2.040	2.100	2.100	13,218
2023-09-29	2.020	2.110	2.020	2.110	2.110	18,632
2023-09-28	2.050	2.090	2.020	2.020	2.020	10,697
2023-09-27	2.060	2.100	2.010	2.100	2.100	19,570
2023-09-26	2.030	2.130	2.030	2.080	2.080	13,944
2023-09-25	2.190	2.190	2.020	2.020	2.020	24,593
2023-09-22	2.190	2.190	2.020	2.150	2.150	19,413
2023-09-21	2.180	2.180	2.100	2.100	2.100	116,232
2023-09-20	2.190	2.190	2.140	2.190	2.190	9,359
2023-09-19	2.110	2.180	2.100	2.180	2.180	14,609
2023-09-18	2.200	2.200	2.110	2.180	2.180	58,135
2023-09-15	2.030	2.180	2.030	2.180	2.180	53,677
2023-09-14	2.090	2.090	2.050	2.090	2.090	2,178
2023-09-13	2.090	2.100	2.000	2.100	2.100	36,782
2023-09-12	2.140	2.140	2.030	2.100	2.100	31,210
2023-09-11	1.970	2.130	1.900	2.050	2.050	94,085
2023-09-08	1.900	1.950	1.875	1.950	1.950	23,656
2023-09-07	1.900	1.975	1.870	1.905	1.905	15,109

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.